Stockscreener 앱 받기
175.31
3.50%
-6.35
시간 외 거래:
175.31
Osi Systems Inc 주식 (OSIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $175.7 | $153.4 | $22.25 | 1,296,297.0 | -3.50% |
| 2025-03-12 | $189.2 | $180.6 | $8.55 | 324,485.0 | +0.65% |
| 2025-03-11 | $185.1 | $179.0 | $6.06 | 203,771.0 | -0.02% |
| 2025-03-10 | $182.7 | $177.0 | $5.70 | 226,146.0 | -1.19% |
| 2025-03-07 | $187.4 | $178.4 | $9.04 | 317,463.0 | -0.80% |
| 2025-03-06 | $184.3 | $177.5 | $6.82 | 290,669.0 | +1.91% |
| 2025-03-05 | $193.1 | $178.6 | $14.52 | 646,976.0 | -5.72% |
| 2025-03-04 | $193.5 | $191.4 | $2.07 | 100,502.0 | -4.10% |
| 2025-03-03 | $208.7 | $198.9 | $9.77 | 178,532.0 | -3.07% |
| 2025-02-28 | $206.7 | $200.0 | $6.74 | 267,004.0 | +1.89% |
| 2025-02-27 | $206.5 | $201.3 | $5.17 | 133,835.0 | +0.03% |
| 2025-02-26 | $205.5 | $201.1 | $4.41 | 125,337.0 | +1.20% |
| 2025-02-25 | $203.4 | $198.3 | $5.07 | 130,502.0 | -0.60% |
| 2025-02-24 | $203.2 | $199.3 | $3.91 | 131,671.0 | -0.57% |
| 2025-02-21 | $216.6 | $199.1 | $17.48 | 265,616.0 | -5.64% |
| 2025-02-20 | $219.1 | $211.4 | $7.72 | 181,076.0 | -2.38% |
| 2025-02-19 | $220.0 | $212.3 | $7.66 | 176,506.0 | +1.38% |
| 2025-02-18 | $216.9 | $212.2 | $4.73 | 234,521.0 | +2.34% |
| 2025-02-14 | $212.0 | $209.2 | $2.84 | 80,141.0 | +0.43% |
| 2025-02-13 | $211.8 | $206.9 | $4.87 | 136,711.0 | +0.89% |
| 2025-02-12 | $209.1 | $202.7 | $6.38 | 153,658.0 | +0.37% |
Osi Systems Inc 주식 (OSIS) 연도별 가격 이력
이 심층 분석에서는 Osi Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OSIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Osi Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Osi Systems Inc 주식 (OSIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $208.7 | $153.4 | $55.28 | 4,881,138.0 | -14.98% |
| 2025-02 | $220.0 | $188.0 | $31.97 | 3,541,148.0 | +4.97% |
| 2025-01 | $201.4 | $150.8 | $50.58 | 4,422,523.0 | +17.33% |
Osi Systems Inc 주식 (OSIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $189.1 | $165.2 | $23.92 | 4,398,313.0 | -5.72% |
| 2024-11 | $177.6 | $131.3 | $46.22 | 4,088,637.0 | +34.18% |
| 2024-10 | $153.1 | $129.8 | $23.23 | 3,761,437.0 | -12.92% |
| 2024-09 | $152.3 | $135.4 | $16.87 | 3,001,409.0 | +1.31% |
| 2024-08 | $158.7 | $129.2 | $29.51 | 3,435,174.0 | +1.28% |
| 2024-07 | $153.4 | $135.5 | $17.91 | 3,255,121.0 | +7.61% |
| 2024-06 | $144.6 | $134.5 | $10.07 | 1,816,247.0 | -4.33% |
| 2024-05 | $145.2 | $130.7 | $14.56 | 2,072,580.0 | +9.36% |
| 2024-04 | $144.1 | $126.6 | $17.54 | 2,193,106.0 | -7.97% |
| 2024-03 | $144.0 | $128.5 | $15.57 | 1,697,731.0 | +8.87% |
| 2024-02 | $139.3 | $126.6 | $12.76 | 1,733,839.0 | +2.46% |
| 2024-01 | $139.6 | $120.4 | $19.18 | 2,335,019.0 | -0.79% |
Osi Systems Inc 주식 (OSIS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $132.6 | $121.5 | $11.15 | 1,847,772.0 | +4.67% |
| 2023-11 | $123.9 | $103.0 | $20.85 | 1,674,824.0 | +18.24% |
| 2023-10 | $122.9 | $103.6 | $19.35 | 2,014,967.0 | -11.67% |
| 2023-09 | $137.4 | $112.2 | $25.25 | 2,007,934.0 | -13.43% |
| 2023-08 | $139.9 | $115.0 | $24.93 | 2,173,796.0 | +14.36% |
| 2023-07 | $122.9 | $113.2 | $9.67 | 1,502,797.0 | +1.19% |
| 2023-06 | $127.1 | $116.4 | $10.65 | 3,325,551.0 | -0.99% |
| 2023-05 | $121.4 | $109.8 | $11.63 | 2,496,289.0 | +5.36% |
| 2023-04 | $115.5 | $99.11 | $16.34 | 1,861,257.0 | +10.36% |
| 2023-03 | $102.9 | $89.72 | $13.17 | 2,554,057.0 | +10.60% |
| 2023-02 | $97.75 | $92.02 | $5.73 | 1,786,371.0 | -2.28% |
| 2023-01 | $97.44 | $78.35 | $19.09 | 1,354,543.0 | +19.10% |
1.89%
0.14%
자본화:
|
볼륨(24시간):